ЦМТ (Центр международной торговли)
WTCM
15.62 ₽ -1.39% ↓История котировок WTCM
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 9.3 | 9.05 | 9.75 | 9.05 | 0.00% | 14 | 120,400 | 1,160,875 |
| 2015-12-29 | 9.4 | 9.05 | 9.5 | 9.05 | -4.74% | 16 | 202,600 | 1,894,565 |
| 2015-12-28 | 9.05 | 9.5 | 9.5 | 9.05 | +6.74% | 20 | 101,900 | 947,820 |
| 2015-12-25 | 8.9 | 8.9 | 9.3 | 8.9 | -6.32% | 7 | 2,100 | 19,175 |
| 2015-12-24 | 8.9 | 9.5 | 9.5 | 8.1 | 0.00% | 13 | 8,000 | 69,535 |
| 2015-12-23 | 9.4 | 9.5 | 9.6 | 9.4 | 0.00% | 5 | 3,000 | 28,510 |
| 2015-12-22 | 9.25 | 9.5 | 9.5 | 9.25 | +7.34% | 3 | 3,000 | 27,975 |
| 2015-12-21 | 9.1 | 8.85 | 9.5 | 8.8 | -3.28% | 16 | 20,900 | 193,990 |
| 2015-12-18 | 9 | 9.15 | 9.15 | 9 | +3.98% | 5 | 20,200 | 181,820 |
| 2015-12-16 | 8.45 | 8.8 | 9.2 | 8.45 | +6.67% | 12 | 15,700 | 136,725 |
| 2015-12-15 | 8.15 | 8.25 | 8.6 | 7.7 | -6.25% | 23 | 18,900 | 150,650 |
| 2015-12-14 | 8.95 | 8.8 | 9.3 | 8.8 | -0.56% | 8 | 11,200 | 100,430 |
| 2015-12-11 | 8.3 | 8.85 | 9 | 8.2 | +7.27% | 16 | 38,400 | 332,530 |
| 2015-12-10 | 8.35 | 8.25 | 8.35 | 8.25 | +0.61% | 5 | 10,100 | 84,075 |
| 2015-12-09 | 8.2 | 8.2 | 8.3 | 8.1 | -0.61% | 14 | 15,700 | 129,515 |
| 2015-12-08 | 8.3 | 8.25 | 8.3 | 8.25 | -1.79% | 4 | 1,300 | 10,730 |
| 2015-12-07 | 8.4 | 8.4 | 8.4 | 8.35 | -6.15% | 8 | 70,000 | 586,000 |
| 2015-12-04 | 8.95 | 8.95 | 8.95 | 8.95 | +1.13% | 4 | 10,600 | 94,870 |
| 2015-12-03 | 8.2 | 8.85 | 8.85 | 8.2 | +5.99% | 2 | 200 | 1,705 |
| 2015-12-02 | 8.9 | 8.35 | 8.9 | 8.35 | -1.76% | 4 | 5,700 | 50,590 |
| 2015-11-30 | 8.5 | 8.5 | 8.5 | 8.5 | -2.30% | 1 | 500 | 4,250 |
| 2015-11-27 | 8.7 | 8.7 | 8.75 | 8.7 | -1.14% | 3 | 1,800 | 15,665 |
| 2015-11-25 | 8.8 | 8.8 | 8.8 | 8.8 | -1.68% | 1 | 100 | 880 |
| 2015-11-24 | 9.2 | 8.95 | 9.3 | 8.95 | -4.79% | 7 | 1,900 | 17,285 |
| 2015-11-20 | 9.15 | 9.4 | 9.4 | 9.15 | +4.44% | 8 | 6,300 | 57,985 |
| 2015-11-19 | 9 | 9 | 9 | 9 | +2.86% | 2 | 5,000 | 45,000 |
| 2015-11-18 | 8.75 | 8.75 | 8.8 | 8.75 | +1.16% | 4 | 9,900 | 86,870 |
| 2015-11-17 | 8.5 | 8.65 | 8.65 | 8.5 | +1.76% | 4 | 1,300 | 11,125 |
| 2015-11-16 | 8.05 | 8.5 | 9.6 | 7.65 | +0.59% | 27 | 14,200 | 120,365 |
| 2015-11-11 | 8.45 | 8.45 | 8.45 | 8.45 | +4.97% | 3 | 1,300 | 10,985 |
| 2015-11-09 | 8.45 | 8.05 | 8.5 | 8.05 | -5.85% | 10 | 6,400 | 53,980 |
| 2015-11-06 | 8.45 | 8.55 | 8.7 | 8.45 | +1.18% | 8 | 6,000 | 51,685 |
| 2015-11-05 | 8.4 | 8.45 | 8.5 | 8.05 | +5.62% | 16 | 13,300 | 112,810 |
| 2015-11-03 | 8 | 8 | 8 | 7.8 | 0.00% | 4 | 500 | 3,980 |
| 2015-10-29 | 7.95 | 8 | 8 | 7.95 | +0.63% | 8 | 7,600 | 60,770 |
| 2015-10-28 | 7.95 | 7.95 | 7.95 | 7.95 | +3.25% | 1 | 100 | 795 |
| 2015-10-27 | 7.95 | 7.7 | 7.95 | 7.7 | -3.75% | 3 | 400 | 3,115 |
| 2015-10-26 | 9.45 | 8 | 9.45 | 7 | 0.00% | 18 | 11,800 | 86,975 |
| 2015-10-23 | 8.05 | 8 | 8.05 | 8 | -1.23% | 2 | 400 | 3,205 |
| 2015-10-21 | 8 | 8.1 | 8.1 | 8 | -3.57% | 2 | 800 | 6,440 |
| 2015-10-20 | 8.4 | 8.4 | 8.4 | 8.4 | 0.00% | 1 | 100 | 840 |
| 2015-10-14 | 8.4 | 8.4 | 8.4 | 8.4 | +3.07% | 1 | 300 | 2,520 |
| 2015-10-12 | 8.15 | 8.15 | 8.2 | 8.15 | -4.12% | 5 | 800 | 6,530 |
| 2015-10-08 | 8.5 | 8.5 | 8.5 | 8.5 | +4.29% | 1 | 100 | 850 |
| 2015-10-05 | 8.2 | 8.15 | 8.2 | 8.05 | -4.12% | 4 | 400 | 3,245 |
| 2015-10-02 | 8.45 | 8.5 | 8.5 | 8.45 | 0.00% | 3 | 700 | 5,925 |
| 2015-09-23 | 8.15 | 8.5 | 8.5 | 8.15 | +1.19% | 6 | 8,200 | 69,510 |
| 2015-09-22 | 8.4 | 8.4 | 8.4 | 8.4 | +3.07% | 1 | 100 | 840 |
| 2015-09-21 | 8.5 | 8.15 | 8.5 | 8.05 | -1.81% | 10 | 2,300 | 18,785 |
| 2015-09-18 | 8.55 | 8.3 | 8.55 | 8.2 | -1.19% | 20 | 24,300 | 200,110 |
| 2015-09-17 | 8.5 | 8.4 | 8.75 | 8.3 | -4.00% | 27 | 15,100 | 127,280 |
| 2015-09-16 | 8.4 | 8.75 | 8.95 | 8.05 | -1.13% | 11 | 3,800 | 32,250 |
| 2015-09-14 | 8.85 | 8.85 | 8.85 | 8.85 | +3.51% | 1 | 645,100 | 5,709,135 |
| 2015-09-11 | 8.35 | 8.55 | 9.45 | 8.35 | -5.00% | 5 | 5,500 | 49,435 |
| 2015-09-10 | 8.95 | 9 | 9 | 8.95 | +4.05% | 2 | 200 | 1,795 |
| 2015-09-08 | 8.65 | 8.65 | 8.65 | 8.65 | -3.89% | 1 | 400 | 3,460 |
| 2015-09-04 | 9 | 9 | 9 | 9 | +2.27% | 1 | 500 | 4,500 |
| 2015-09-01 | 8.8 | 8.8 | 8.8 | 8.8 | +2.92% | 1 | 400 | 3,520 |
| 2015-08-31 | 8.25 | 8.55 | 8.85 | 8.25 | -3.39% | 5 | 900 | 7,815 |
| 2015-08-28 | 9 | 8.85 | 9 | 8.15 | -1.67% | 11 | 3,400 | 29,190 |
| 2015-08-25 | 9.25 | 9 | 9.25 | 8.6 | +2.27% | 4 | 2,200 | 19,785 |
| 2015-08-20 | 8.8 | 8.8 | 8.8 | 8.8 | -2.22% | 2 | 300 | 2,640 |
| 2015-08-17 | 8.95 | 9 | 9 | 8.95 | -0.55% | 6 | 1,300 | 11,660 |
| 2015-08-14 | 9.05 | 9.05 | 9.05 | 9.05 | +0.56% | 1 | 100 | 905 |
| 2015-08-13 | 9 | 9 | 9 | 9 | -1.10% | 1 | 1,500 | 13,500 |
| 2015-08-12 | 9.5 | 9.1 | 10 | 8.5 | +1.11% | 22 | 39,800 | 364,655 |
| 2015-08-11 | 9.1 | 9 | 9.1 | 9 | -5.26% | 9 | 27,700 | 249,370 |
| 2015-08-10 | 9 | 9.5 | 9.5 | 9 | +3.83% | 5 | 800 | 7,390 |
| 2015-08-05 | 9.15 | 9.15 | 9.15 | 9.15 | +3.98% | 1 | 100 | 915 |
| 2015-08-03 | 9.15 | 8.8 | 9.15 | 8.8 | -3.30% | 4 | 400 | 3,610 |
| 2015-07-24 | 9.15 | 9.1 | 9.15 | 9.1 | -4.21% | 2 | 200 | 1,825 |
| 2015-07-20 | 9.5 | 9.5 | 9.5 | 9.5 | -2.56% | 1 | 100 | 950 |
| 2015-07-17 | 9.6 | 9.75 | 9.75 | 9.6 | +0.52% | 4 | 10,300 | 100,400 |
| 2015-07-16 | 9.65 | 9.7 | 9.7 | 9.65 | 0.00% | 2 | 400 | 3,875 |
| 2015-07-13 | 9.15 | 9.7 | 9.7 | 9.1 | +4.86% | 7 | 3,600 | 34,205 |
| 2015-07-10 | 9.2 | 9.25 | 9.65 | 9.2 | +1.09% | 13 | 206,700 | 1,918,930 |
| 2015-07-09 | 9.15 | 9.15 | 10.25 | 9.1 | -6.15% | 20 | 98,300 | 897,080 |
| 2015-07-03 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | 1 | 100 | 975 |
| 2015-06-30 | 9.8 | 9.8 | 9.8 | 9.8 | -1.01% | 3 | 800 | 7,840 |
| 2015-06-29 | 9.1 | 9.9 | 9.9 | 9.1 | +1.02% | 2 | 200 | 1,900 |
| 2015-06-25 | 9.6 | 9.8 | 9.8 | 9.6 | +7.69% | 13 | 52,800 | 512,200 |
| 2015-06-24 | 9.6 | 9.1 | 9.6 | 9.1 | -4.71% | 2 | 200 | 1,870 |
| 2015-06-23 | 9.55 | 9.55 | 9.55 | 9.55 | +0.53% | 4 | 5,600 | 53,480 |
| 2015-06-19 | 9.5 | 9.5 | 9.5 | 9.5 | +0.53% | 1 | 300 | 2,850 |
| 2015-06-18 | 9.1 | 9.45 | 9.55 | 9 | -2.58% | 5 | 2,100 | 19,025 |
| 2015-06-16 | 9.65 | 9.7 | 9.7 | 9.65 | +0.52% | 5 | 15,600 | 151,315 |
| 2015-06-15 | 9.55 | 9.65 | 9.65 | 9.55 | -0.52% | 3 | 500 | 4,800 |
| 2015-06-11 | 9.7 | 9.7 | 9.7 | 9.7 | -0.51% | 2 | 200 | 1,940 |
| 2015-06-10 | 9.7 | 9.75 | 9.75 | 9.65 | +2.63% | 8 | 13,400 | 129,875 |
| 2015-06-09 | 9.5 | 9.5 | 9.5 | 9.5 | -1.04% | 1 | 100 | 950 |
| 2015-06-08 | 9.45 | 9.6 | 9.6 | 9.45 | +5.49% | 5 | 11,000 | 105,365 |
| 2015-06-04 | 9.4 | 9.1 | 9.45 | 9.1 | +1.11% | 4 | 5,100 | 48,130 |
| 2015-06-03 | 8.8 | 9 | 9 | 8.8 | 0.00% | 4 | 1,200 | 10,780 |
| 2015-06-02 | 9 | 9 | 9 | 9 | -0.55% | 14 | 16,100 | 144,900 |
| 2015-06-01 | 9.05 | 9.05 | 9.05 | 9.05 | 0.00% | 1 | 100 | 905 |
| 2015-05-29 | 9.05 | 9.05 | 9.05 | 8.9 | -4.23% | 14 | 60,400 | 546,590 |
| 2015-05-28 | 9.45 | 9.45 | 9.45 | 9.45 | +3.85% | 1 | 100 | 945 |
| 2015-05-27 | 9.25 | 9.1 | 9.25 | 9.1 | -5.21% | 12 | 3,000 | 27,365 |
| 2015-05-26 | 9.6 | 9.6 | 9.6 | 9.6 | +4.35% | 1 | 100 | 960 |
| 2015-05-25 | 9.7 | 9.2 | 9.75 | 9.2 | +0.55% | 5 | 2,000 | 18,940 |
| 2015-05-22 | 9.35 | 9.15 | 9.35 | 9.15 | -5.67% | 6 | 900 | 8,285 |
| 2015-05-21 | 9.7 | 9.7 | 9.7 | 9.7 | -0.51% | 1 | 100 | 970 |
| 2015-05-20 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | 1 | 100 | 975 |
| 2015-05-19 | 9.8 | 9.8 | 9.8 | 9.8 | -1.51% | 2 | 200 | 1,960 |
| 2015-05-18 | 9.9 | 9.95 | 9.95 | 9.6 | -0.50% | 20 | 9,700 | 94,405 |
| 2015-05-08 | 10 | 10 | 10 | 10 | +5.26% | 1 | 100 | 1,000 |
| 2015-05-07 | 9.55 | 9.5 | 9.55 | 9.1 | -6.40% | 10 | 23,900 | 222,095 |
| 2015-05-06 | 10.25 | 10.15 | 10.35 | 9.7 | -3.33% | 6 | 600 | 6,100 |
| 2015-05-05 | 10 | 10.5 | 10.5 | 10 | +7.14% | 4 | 2,100 | 21,050 |
| 2015-04-30 | 10.15 | 9.8 | 10.15 | 9.8 | +3.16% | 2 | 2,600 | 25,515 |
| 2015-04-28 | 9.5 | 9.5 | 9.5 | 9.5 | -1.04% | 1 | 100 | 950 |
| 2015-04-24 | 9.6 | 9.6 | 9.6 | 9.6 | +1.05% | 1 | 100 | 960 |
| 2015-04-23 | 9.75 | 9.5 | 9.75 | 9.5 | -3.06% | 12 | 16,600 | 157,785 |
| 2015-04-22 | 9.6 | 9.8 | 10.25 | 9.6 | -3.45% | 3 | 300 | 2,965 |
| 2015-04-21 | 10.05 | 10.15 | 10.15 | 10.05 | +7.98% | 2 | 200 | 2,020 |
| 2015-04-20 | 9.75 | 9.4 | 9.75 | 9.4 | -7.84% | 6 | 900 | 8,595 |
| 2015-04-16 | 10.2 | 10.2 | 10.2 | 10.2 | 0.00% | 1 | 500 | 5,100 |
| 2015-04-13 | 9.75 | 10.2 | 10.2 | 9.75 | +2.00% | 3 | 600 | 6,070 |
| 2015-04-08 | 10.5 | 10 | 10.5 | 10 | -4.76% | 3 | 16,000 | 167,505 |
| 2015-04-06 | 10.5 | 10.5 | 10.5 | 10.5 | 0.00% | 5 | 135,200 | 1,419,600 |
| 2015-04-03 | 10.5 | 10.5 | 10.5 | 10.5 | 0.00% | 2 | 14,800 | 155,400 |
| 2015-04-02 | 10.25 | 10.5 | 10.5 | 10.25 | +3.45% | 10 | 135,200 | 1,415,995 |
| 2015-04-01 | 10.15 | 10.15 | 10.15 | 10.15 | -6.88% | 1 | 900 | 9,135 |
| 2015-03-30 | 10.25 | 10.9 | 10.9 | 10.25 | +14.14% | 4 | 1,000 | 10,540 |
| 2015-03-26 | 9.85 | 9.55 | 9.85 | 9.55 | -4.50% | 8 | 1,000 | 9,580 |
| 2015-03-24 | 10 | 10 | 10 | 10 | -0.99% | 1 | 300 | 3,000 |
| 2015-03-23 | 10.1 | 10.1 | 10.1 | 10.1 | +5.76% | 1 | 100 | 1,010 |
| 2015-03-18 | 9.55 | 9.55 | 9.55 | 9.55 | -8.17% | 1 | 100 | 955 |
| 2015-03-12 | 9.55 | 10.4 | 10.4 | 9.55 | +7.22% | 2 | 200 | 1,995 |
| 2015-03-10 | 9.7 | 9.7 | 9.7 | 9.7 | 0.00% | 2 | 900 | 8,730 |
| 2015-03-06 | 9.65 | 9.7 | 9.7 | 9.65 | +1.57% | 4 | 400 | 3,875 |
| 2015-03-04 | 10.6 | 9.55 | 10.65 | 9.5 | -8.61% | 17 | 8,300 | 79,600 |
| 2015-03-03 | 10.95 | 10.45 | 10.95 | 10 | 0.00% | 4 | 600 | 6,295 |
| 2015-02-26 | 11.4 | 10.45 | 11.4 | 10 | +4.50% | 6 | 2,700 | 28,825 |
| 2015-02-24 | 10 | 10 | 10 | 10 | -3.85% | 3 | 40,000 | 400,000 |
| 2015-02-19 | 10.4 | 10.4 | 10.4 | 10.4 | +9.47% | 1 | 100 | 1,040 |
| 2015-02-17 | 9.65 | 9.5 | 10 | 9.3 | -5.00% | 12 | 10,500 | 97,935 |
| 2015-02-13 | 10 | 10 | 10.15 | 10 | +5.82% | 3 | 20,100 | 201,015 |
| 2015-02-11 | 9.45 | 9.45 | 9.45 | 9.45 | 0.00% | 1 | 100 | 945 |
| 2015-02-05 | 9.35 | 9.45 | 9.45 | 9.3 | -5.50% | 4 | 400 | 3,745 |
| 2015-02-04 | 10 | 10 | 10 | 10 | +3.63% | 1 | 100 | 1,000 |
| 2015-02-03 | 9.65 | 9.65 | 9.65 | 9.65 | 0.00% | 1 | 500 | 4,825 |
| 2015-01-28 | 9.65 | 9.65 | 9.65 | 9.65 | -7.66% | 1 | 100 | 965 |
| 2015-01-27 | 10.45 | 10.45 | 10.45 | 10.45 | +6.63% | 1 | 100 | 1,045 |
| 2015-01-23 | 9.8 | 9.8 | 9.8 | 9.8 | -2.00% | 1 | 100 | 980 |
| 2015-01-21 | 10 | 10 | 10 | 10 | -3.38% | 1 | 2,000 | 20,000 |
| 2015-01-20 | 10.05 | 10.35 | 10.4 | 10 | -13.75% | 11 | 64,300 | 643,125 |
| 2015-01-16 | 12 | 12 | 12 | 12 | -4.00% | 1 | 100 | 1,200 |
| 2015-01-06 | 12.5 | 12.5 | 12.5 | 12.5 | +13.64% | 1 | 100 | 1,250 |
| 2015-01-05 | 11 | 11 | 11 | 11 | 0.00% | 1 | 100 | 1,100 |